XLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	120.25	121.13	119.94	120.46	-	0.48%	3,394,544
May 7, 2026	120.59	121.10	119.32	119.88	119.88	0.01%	7,904,860
May 6, 2026	118.97	120.54	118.77	119.87	119.87	1.52%	10,427,932
May 5, 2026	118.59	119.29	118.05	118.07	118.07	0.30%	6,214,017
May 4, 2026	118.35	119.30	117.19	117.72	117.72	-0.77%	10,735,315
May 1, 2026	118.61	119.77	117.82	118.63	118.63	0.24%	13,066,625
Apr 30, 2026	118.50	118.67	116.43	118.35	118.35	1.29%	10,257,937
Apr 29, 2026	116.21	117.13	116.13	116.84	116.84	-0.15%	8,141,076
Apr 28, 2026	117.45	117.79	116.87	117.01	117.01	-0.70%	6,740,202
Apr 27, 2026	118.09	118.45	117.28	117.84	117.84	-0.72%	6,915,779
Apr 24, 2026	118.14	118.90	117.67	118.69	118.69	0.81%	5,536,910
Apr 23, 2026	118.22	118.85	116.67	117.74	117.74	-1.00%	7,517,937
Apr 22, 2026	119.53	119.76	118.66	118.93	118.93	-0.03%	5,258,577
Apr 21, 2026	120.84	120.91	118.68	118.97	118.97	-0.75%	7,216,011
Apr 20, 2026	120.14	120.40	118.85	119.87	119.87	-0.45%	5,443,256
Apr 17, 2026	119.69	121.85	119.46	120.41	120.41	2.36%	9,822,138
Apr 16, 2026	118.40	118.55	117.10	117.63	117.63	-0.47%	5,542,196
Apr 15, 2026	116.53	118.44	116.15	118.18	118.18	1.49%	8,011,606
Apr 14, 2026	114.65	116.83	114.58	116.44	116.44	2.21%	8,027,368
Apr 13, 2026	112.34	113.95	112.00	113.92	113.92	0.91%	5,940,112
Apr 10, 2026	113.00	113.46	112.24	112.89	112.89	0.13%	5,581,426
Apr 9, 2026	110.82	112.89	110.40	112.74	112.74	1.73%	6,491,965
Apr 8, 2026	112.25	112.61	110.28	110.82	110.82	2.83%	14,286,989
Apr 7, 2026	108.11	108.18	106.45	107.77	107.77	-1.16%	8,891,726
Apr 6, 2026	107.93	109.23	107.93	109.04	109.04	0.82%	6,887,452
Apr 2, 2026	107.46	109.53	107.10	108.15	108.15	-1.50%	9,646,583
Apr 1, 2026	109.69	110.50	108.74	109.80	109.80	0.75%	12,712,282
Mar 31, 2026	107.23	109.41	106.71	108.98	108.98	3.14%	19,313,617
Mar 30, 2026	106.61	107.17	105.19	105.66	105.66	-0.02%	10,180,514
Mar 27, 2026	108.31	108.31	105.45	105.68	105.68	-2.89%	10,419,734
Mar 26, 2026	110.05	110.90	108.74	108.83	108.83	-1.72%	7,932,072
Mar 25, 2026	111.16	111.91	110.10	110.73	110.73	0.96%	8,861,001
Mar 24, 2026	109.04	110.32	108.95	109.68	109.68	-0.40%	8,986,294
Mar 23, 2026	109.78	111.43	109.59	110.12	110.12	2.21%	14,779,086
Mar 20, 2026	109.43	109.43	107.15	107.74	107.52	-1.79%	12,297,010
Mar 19, 2026	109.63	110.34	108.87	109.70	109.48	-0.79%	12,496,415
Mar 18, 2026	112.50	112.99	110.44	110.57	110.35	-2.31%	10,979,166
Mar 17, 2026	112.78	113.65	112.72	113.18	112.95	0.87%	6,767,033
Mar 16, 2026	111.79	112.87	111.62	112.20	111.98	1.21%	9,307,630
Mar 13, 2026	112.17	112.49	110.72	110.86	110.64	-0.59%	11,708,587
Mar 12, 2026	113.12	113.43	111.47	111.52	111.30	-2.30%	12,088,218
Mar 11, 2026	114.83	115.70	113.57	114.14	113.91	-0.26%	10,960,500
Mar 10, 2026	114.61	115.73	113.95	114.44	114.21	-0.13%	11,784,403
Mar 9, 2026	112.94	114.93	110.99	114.59	114.36	0.13%	16,278,475
Mar 6, 2026	114.78	114.99	113.64	114.44	114.21	-1.81%	16,348,506
Mar 5, 2026	115.92	117.08	115.52	116.55	116.32	0.14%	14,881,566
Mar 4, 2026	115.09	116.63	114.88	116.39	116.16	1.78%	11,496,667
Mar 3, 2026	113.10	114.77	111.81	114.36	114.13	-0.92%	20,773,106
Mar 2, 2026	114.03	115.73	113.72	115.42	115.19	-1.23%	18,205,774
Feb 27, 2026	116.01	116.94	115.65	116.86	116.63	-0.16%	9,636,197